Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2018
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2018-12-31 | $60.18 | $84.27 | 395,100 | — | — |
| 2018-12-28 | $60.86 | $85.21 | 489,600 | — | — |
| 2018-12-27 | $56.37 | $78.92 | 495,900 | — | — |
| 2018-12-26 | $53.69 | $75.17 | 280,800 | — | — |
| 2018-12-24 | $49.01 | $68.63 | 187,200 | — | — |
| 2018-12-21 | $48.00 | $67.21 | 430,200 | — | — |
| 2018-12-20 | $51.20 | $71.70 | 462,600 | — | — |
| 2018-12-19 | $53.99 | $75.60 | 245,700 | — | — |
| 2018-12-18 | $54.11 | $75.77 | 414,900 | — | — |
| 2018-12-17 | $57.79 | $80.92 | 169,200 | — | — |
| 2018-12-14 | $59.62 | $83.47 | 153,000 | — | — |
| 2018-12-13 | $60.84 | $85.19 | 198,900 | — | — |
| 2018-12-12 | $61.43 | $86.01 | 341,100 | — | — |
| 2018-12-11 | $59.34 | $83.09 | 306,000 | — | — |
| 2018-12-10 | $61.32 | $85.86 | 138,600 | — | — |
| 2018-12-07 | $63.17 | $88.45 | 171,900 | — | — |
| 2018-12-06 | $64.44 | $90.24 | 166,500 | — | — |
| 2018-12-04 | $64.65 | $90.53 | 162,000 | — | — |
| 2018-12-03 | $66.72 | $93.42 | 172,800 | — | — |
| 2018-11-30 | $64.35 | $90.11 | 254,700 | — | — |
| 2018-11-29 | $66.34 | $92.89 | 187,200 | — | — |
| 2018-11-28 | $62.56 | $87.60 | 119,700 | — | — |
| 2018-11-27 | $61.80 | $86.53 | 212,400 | — | — |
| 2018-11-26 | $60.71 | $85.00 | 181,800 | — | — |
| 2018-11-23 | $61.33 | $85.88 | 61,200 | — | — |
| 2018-11-21 | $65.11 | $91.17 | 110,700 | — | — |
| 2018-11-20 | $62.34 | $87.29 | 206,100 | — | — |
| 2018-11-19 | $66.69 | $93.38 | 145,800 | — | — |
| 2018-11-16 | $67.63 | $94.70 | 308,700 | — | — |
| 2018-11-15 | $62.97 | $88.17 | 250,200 | — | — |
| 2018-11-14 | $61.48 | $86.09 | 549,000 | — | — |
| 2018-11-13 | $64.64 | $90.50 | 315,900 | — | — |
| 2018-11-12 | $68.99 | $96.61 | 316,800 | — | — |
| 2018-11-09 | $72.78 | $101.90 | 179,100 | — | — |
| 2018-11-08 | $74.72 | $104.62 | 90,000 | — | — |
| 2018-11-07 | $77.78 | $108.90 | 133,200 | — | — |
| 2018-11-06 | $75.84 | $106.19 | 154,800 | — | — |
| 2018-11-05 | $74.57 | $104.41 | 144,000 | — | — |
| 2018-11-02 | $75.53 | $105.75 | 271,800 | — | — |
| 2018-11-01 | $74.44 | $104.24 | 623,700 | — | — |
| 2018-10-31 | $84.46 | $118.26 | 352,800 | — | — |
| 2018-10-30 | $78.90 | $110.48 | 153,900 | — | — |
| 2018-10-29 | $76.76 | $107.48 | 218,700 | — | — |
| 2018-10-26 | $79.11 | $110.77 | 152,100 | — | — |
| 2018-10-25 | $80.20 | $112.30 | 143,100 | — | — |
| 2018-10-24 | $78.60 | $110.06 | 232,200 | — | — |
| 2018-10-23 | $81.74 | $114.45 | 220,500 | — | — |
| 2018-10-22 | $82.23 | $115.15 | 215,100 | — | — |
| 2018-10-19 | $86.04 | $120.47 | 96,300 | — | — |
| 2018-10-18 | $87.16 | $122.04 | 72,900 | — | — |
| 2018-10-17 | $88.41 | $123.80 | 97,200 | — | — |
| 2018-10-16 | $88.78 | $124.31 | 123,300 | — | — |
| 2018-10-15 | $86.41 | $120.99 | 107,100 | — | — |
| 2018-10-12 | $88.74 | $124.26 | 97,200 | — | — |
| 2018-10-11 | $87.22 | $122.13 | 252,000 | — | — |
| 2018-10-10 | $89.43 | $125.22 | 169,200 | — | — |
| 2018-10-09 | $93.23 | $130.55 | 80,100 | — | — |
| 2018-10-08 | $93.56 | $131.01 | 149,400 | — | — |
| 2018-10-05 | $95.22 | $133.33 | 188,100 | — | — |
| 2018-10-04 | $95.79 | $134.13 | 110,700 | — | — |
| 2018-10-03 | $96.89 | $135.66 | 111,600 | — | — |
| 2018-10-02 | $95.99 | $134.41 | 125,100 | — | — |
| 2018-10-01 | $96.31 | $134.86 | 108,000 | — | — |
| 2018-09-28 | $95.84 | $134.20 | 180,900 | — | — |
| 2018-09-27 | $96.12 | $134.58 | 129,600 | — | — |
| 2018-09-26 | $96.44 | $135.04 | 235,800 | — | — |
| 2018-09-25 | $95.00 | $133.02 | 90,000 | — | — |
| 2018-09-24 | $92.74 | $129.86 | 51,300 | — | — |
| 2018-09-21 | $93.34 | $130.69 | 185,400 | — | — |
| 2018-09-20 | $93.22 | $130.52 | 76,500 | — | — |
| 2018-09-19 | $92.89 | $130.06 | 48,600 | — | — |
| 2018-09-18 | $92.47 | $129.47 | 159,300 | — | — |
| 2018-09-17 | $92.14 | $129.01 | 67,500 | — | — |
| 2018-09-14 | $91.58 | $128.24 | 170,100 | — | — |
| 2018-09-13 | $93.46 | $130.87 | 65,700 | — | — |
| 2018-09-12 | $92.78 | $129.91 | 151,200 | — | — |
| 2018-09-11 | $93.63 | $131.11 | 168,300 | — | — |
| 2018-09-10 | $91.61 | $128.27 | 60,300 | — | — |
| 2018-09-07 | $92.89 | $130.06 | 82,800 | — | — |
| 2018-09-06 | $93.30 | $130.65 | 101,700 | — | — |
| 2018-09-05 | $94.36 | $132.13 | 60,300 | — | — |
| 2018-09-04 | $95.21 | $133.32 | 160,200 | — | — |
| 2018-08-31 | $92.73 | $129.85 | 119,700 | — | — |
| 2018-08-30 | $92.10 | $128.96 | 91,800 | — | — |
| 2018-08-29 | $90.56 | $126.80 | 193,500 | — | — |
| 2018-08-28 | $91.56 | $128.21 | 94,500 | — | — |
| 2018-08-27 | $95.18 | $133.27 | 168,300 | — | — |
| 2018-08-24 | $94.11 | $131.78 | 140,400 | — | — |
| 2018-08-23 | $90.60 | $126.85 | 143,100 | — | — |
| 2018-08-22 | $89.00 | $124.62 | 35,100 | — | — |
| 2018-08-21 | $88.89 | $124.46 | 90,000 | — | — |
| 2018-08-20 | $89.44 | $125.24 | 96,300 | — | — |
| 2018-08-17 | $88.18 | $123.48 | 76,500 | — | — |
| 2018-08-16 | $87.67 | $122.75 | 81,000 | — | — |
| 2018-08-15 | $86.90 | $121.68 | 89,100 | — | — |
| 2018-08-14 | $86.70 | $121.40 | 117,900 | — | — |
| 2018-08-13 | $88.80 | $124.34 | 119,700 | — | — |
| 2018-08-10 | $89.44 | $125.24 | 90,000 | — | — |
| 2018-08-09 | $89.77 | $125.70 | 130,500 | — | — |
| 2018-08-08 | $89.55 | $125.39 | 41,400 | — | — |
| 2018-08-07 | $90.15 | $126.23 | 195,300 | — | — |
| 2018-08-06 | $89.34 | $125.10 | 126,900 | — | — |
| 2018-08-03 | $88.76 | $124.28 | 135,000 | — | — |
| 2018-08-02 | $89.27 | $124.99 | 199,800 | — | — |
| 2018-08-01 | $87.89 | $123.06 | 257,400 | — | — |
| 2018-07-31 | $82.23 | $115.14 | 128,700 | — | — |
| 2018-07-30 | $81.52 | $114.15 | 117,000 | — | — |
| 2018-07-27 | $82.22 | $115.13 | 104,400 | — | — |
| 2018-07-26 | $83.33 | $116.68 | 89,100 | — | — |
| 2018-07-25 | $85.99 | $120.40 | 69,300 | — | — |
| 2018-07-24 | $86.50 | $121.12 | 74,700 | — | — |
| 2018-07-23 | $85.87 | $120.23 | 93,600 | — | — |
| 2018-07-20 | $86.10 | $120.56 | 82,800 | — | — |
| 2018-07-19 | $85.06 | $119.10 | 60,300 | — | — |
| 2018-07-18 | $85.71 | $120.01 | 104,400 | — | — |
| 2018-07-17 | $86.65 | $121.33 | 63,900 | — | — |
| 2018-07-16 | $87.70 | $122.80 | 72,000 | — | — |
| 2018-07-13 | $87.99 | $123.20 | 76,500 | — | — |
| 2018-07-12 | $88.28 | $123.61 | 255,600 | — | — |
| 2018-07-11 | $87.11 | $121.97 | 288,900 | — | — |
| 2018-07-10 | $83.50 | $116.92 | 253,800 | — | — |
| 2018-07-09 | $81.49 | $114.11 | 171,900 | — | — |
| 2018-07-06 | $79.99 | $112.01 | 238,500 | — | — |
| 2018-07-05 | $79.43 | $111.22 | 116,100 | — | — |
| 2018-07-03 | $77.17 | $108.05 | 118,800 | — | — |
| 2018-07-02 | $77.22 | $108.12 | 88,200 | — | — |
| 2018-06-29 | $77.26 | $108.18 | 73,800 | — | — |
| 2018-06-28 | $77.49 | $108.51 | 180,900 | — | — |
| 2018-06-27 | $77.98 | $109.18 | 112,500 | — | — |
| 2018-06-26 | $79.00 | $110.62 | 183,600 | — | — |
| 2018-06-25 | $77.70 | $108.79 | 58,500 | — | — |
| 2018-06-22 | $78.35 | $109.71 | 135,900 | — | — |
| 2018-06-21 | $77.93 | $109.12 | 98,100 | — | — |
| 2018-06-20 | $78.35 | $109.70 | 73,800 | — | — |
| 2018-06-19 | $78.43 | $109.81 | 207,900 | — | — |
| 2018-06-18 | $76.65 | $107.32 | 133,200 | — | — |
| 2018-06-15 | $75.35 | $105.51 | 214,200 | — | — |
| 2018-06-14 | $77.06 | $107.90 | 47,700 | — | — |
| 2018-06-13 | $77.77 | $108.90 | 126,000 | — | — |
| 2018-06-12 | $77.89 | $109.06 | 67,500 | — | — |
| 2018-06-11 | $77.85 | $109.01 | 117,000 | — | — |
| 2018-06-08 | $78.78 | $110.30 | 144,000 | — | — |
| 2018-06-07 | $77.87 | $109.04 | 272,700 | — | — |
| 2018-06-06 | $76.09 | $106.54 | 280,800 | — | — |
| 2018-06-05 | $76.81 | $107.55 | 225,900 | — | — |
| 2018-06-04 | $78.31 | $109.65 | 276,300 | — | — |
| 2018-06-01 | $79.56 | $111.40 | 140,400 | — | — |
| 2018-05-31 | $78.52 | $109.95 | 190,800 | — | — |
| 2018-05-30 | $76.99 | $107.80 | 126,000 | — | — |
| 2018-05-29 | $75.44 | $105.64 | 77,400 | — | — |
| 2018-05-25 | $76.02 | $106.45 | 190,800 | — | — |
| 2018-05-24 | $77.32 | $108.27 | 151,200 | — | — |
| 2018-05-23 | $76.88 | $107.65 | 108,000 | — | — |
| 2018-05-22 | $76.31 | $106.85 | 83,700 | — | — |
| 2018-05-21 | $78.01 | $109.22 | 197,100 | — | — |
| 2018-05-18 | $75.92 | $106.30 | 269,100 | — | — |
| 2018-05-17 | $76.68 | $107.36 | 375,300 | — | — |
| 2018-05-16 | $72.41 | $101.38 | 185,400 | — | — |
| 2018-05-15 | $69.06 | $96.70 | 264,600 | — | — |
| 2018-05-14 | $68.88 | $96.45 | 396,900 | — | — |
| 2018-05-11 | $71.76 | $100.47 | 163,800 | — | — |
| 2018-05-10 | $72.94 | $102.13 | 138,600 | — | — |
| 2018-05-09 | $71.88 | $100.64 | 155,700 | — | — |
| 2018-05-08 | $71.54 | $100.17 | 269,100 | — | — |
| 2018-05-07 | $72.31 | $101.25 | 335,700 | — | — |
| 2018-05-04 | $69.79 | $97.72 | 161,100 | — | — |
| 2018-05-03 | $69.74 | $97.65 | 242,100 | — | — |
| 2018-05-02 | $68.92 | $96.50 | 253,800 | — | — |
| 2018-05-01 | $65.64 | $91.91 | 564,300 | — | — |
| 2018-04-30 | $60.54 | $84.77 | 112,500 | — | — |
| 2018-04-27 | $60.29 | $84.42 | 104,400 | — | — |
| 2018-04-26 | $60.22 | $84.32 | 99,000 | — | — |
| 2018-04-25 | $60.21 | $84.31 | 125,100 | — | — |
| 2018-04-24 | $59.49 | $83.30 | 189,900 | — | — |
| 2018-04-23 | $60.61 | $84.87 | 221,400 | — | — |
| 2018-04-20 | $61.00 | $85.41 | 99,000 | — | — |
| 2018-04-19 | $60.69 | $84.98 | 91,800 | — | — |
| 2018-04-18 | $60.52 | $84.75 | 115,200 | — | — |
| 2018-04-17 | $59.45 | $83.24 | 127,800 | — | — |
| 2018-04-16 | $60.22 | $84.32 | 133,200 | — | — |
| 2018-04-13 | $60.00 | $84.01 | 227,700 | — | — |
| 2018-04-12 | $59.42 | $83.20 | 171,000 | — | — |
| 2018-04-11 | $58.33 | $81.68 | 154,800 | — | — |
| 2018-04-10 | $57.89 | $81.05 | 141,300 | — | — |
| 2018-04-09 | $57.93 | $81.11 | 153,900 | — | — |
| 2018-04-06 | $56.78 | $79.50 | 75,600 | — | — |
| 2018-04-05 | $57.97 | $81.18 | 180,900 | — | — |
| 2018-04-04 | $57.44 | $80.43 | 48,600 | — | — |
| 2018-04-03 | $56.90 | $79.67 | 81,900 | — | — |
| 2018-04-02 | $56.50 | $79.11 | 79,200 | — | — |
| 2018-03-29 | $56.16 | $78.63 | 223,200 | — | — |
| 2018-03-28 | $55.42 | $77.60 | 205,200 | — | — |
| 2018-03-27 | $55.01 | $77.02 | 162,900 | — | — |
| 2018-03-26 | $55.97 | $78.37 | 161,100 | — | — |
| 2018-03-23 | $55.69 | $77.97 | 114,300 | — | — |
| 2018-03-22 | $56.89 | $79.66 | 137,700 | — | — |
| 2018-03-21 | $57.57 | $80.60 | 105,300 | — | — |
| 2018-03-20 | $57.65 | $80.73 | 200,700 | — | — |
| 2018-03-19 | $57.22 | $80.12 | 68,400 | — | — |
| 2018-03-16 | $58.61 | $82.06 | 133,200 | — | — |
| 2018-03-15 | $58.27 | $81.59 | 62,100 | — | — |
| 2018-03-14 | $57.40 | $80.38 | 81,900 | — | — |
| 2018-03-13 | $57.23 | $80.13 | 94,500 | — | — |
| 2018-03-12 | $58.61 | $82.07 | 101,700 | — | — |
| 2018-03-09 | $58.07 | $81.31 | 68,400 | — | — |
| 2018-03-08 | $58.21 | $81.50 | 78,300 | — | — |
| 2018-03-07 | $58.59 | $81.40 | 84,600 | — | — |
| 2018-03-06 | $58.65 | $81.50 | 84,600 | — | — |
| 2018-03-05 | $58.29 | $80.99 | 130,500 | — | — |
| 2018-03-02 | $57.78 | $80.29 | 54,900 | — | — |
| 2018-03-01 | $57.44 | $79.82 | 153,000 | — | — |
| 2018-02-28 | $59.90 | $83.23 | 118,800 | — | — |
| 2018-02-27 | $59.85 | $83.16 | 52,200 | — | — |
| 2018-02-26 | $59.11 | $82.13 | 157,500 | — | — |
| 2018-02-23 | $58.40 | $81.14 | 118,800 | — | — |
| 2018-02-22 | $56.89 | $79.04 | 127,800 | — | — |
| 2018-02-21 | $56.23 | $78.12 | 99,000 | — | — |
| 2018-02-20 | $56.41 | $78.39 | 192,600 | — | — |
| 2018-02-16 | $56.19 | $78.08 | 74,700 | — | — |
| 2018-02-15 | $55.57 | $77.21 | 119,700 | — | — |
| 2018-02-14 | $55.23 | $76.74 | 115,200 | — | — |
| 2018-02-13 | $54.45 | $75.65 | 73,800 | — | — |
| 2018-02-12 | $53.95 | $74.97 | 184,500 | — | — |
| 2018-02-09 | $54.82 | $76.17 | 183,600 | — | — |
| 2018-02-08 | $55.35 | $76.91 | 132,300 | — | — |
| 2018-02-07 | $58.02 | $80.62 | 183,600 | — | — |
| 2018-02-06 | $55.68 | $77.37 | 155,700 | — | — |
| 2018-02-05 | $55.66 | $77.33 | 217,800 | — | — |
| 2018-02-02 | $57.80 | $80.31 | 115,200 | — | — |
| 2018-02-01 | $58.79 | $81.69 | 194,400 | — | — |
| 2018-01-31 | $59.67 | $82.91 | 189,000 | — | — |
| 2018-01-30 | $59.95 | $83.30 | 159,300 | — | — |
| 2018-01-29 | $61.20 | $85.03 | 242,100 | — | — |
| 2018-01-26 | $58.97 | $81.94 | 77,400 | — | — |
| 2018-01-25 | $59.44 | $82.60 | 124,200 | — | — |
| 2018-01-24 | $58.64 | $81.48 | 236,700 | — | — |
| 2018-01-23 | $60.11 | $83.53 | 143,100 | — | — |
| 2018-01-22 | $62.12 | $86.32 | 190,800 | — | — |
| 2018-01-19 | $62.22 | $86.45 | 270,000 | — | — |
| 2018-01-18 | $61.32 | $85.20 | 175,500 | — | — |
| 2018-01-17 | $59.44 | $82.59 | 142,200 | — | — |
| 2018-01-16 | $57.57 | $79.99 | 242,100 | — | — |
| 2018-01-12 | $58.67 | $81.52 | 387,900 | — | — |
| 2018-01-11 | $60.20 | $83.64 | 405,000 | — | — |
| 2018-01-10 | $55.79 | $77.52 | 367,200 | — | — |
| 2018-01-09 | $55.73 | $77.44 | 278,100 | — | — |
| 2018-01-08 | $53.47 | $74.30 | 288,900 | — | — |
| 2018-01-05 | $50.12 | $69.65 | 108,000 | — | — |
| 2018-01-04 | $50.40 | $70.03 | 129,600 | — | — |
| 2018-01-03 | $50.34 | $69.95 | 243,000 | — | — |
| 2018-01-02 | $51.18 | $71.11 | 346,500 | — | — |